Titan Cement International SA (TITC.BR) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 59 out of 100 (momentum 42 · quality 53 · valuation 72), as of 2026-11-03.
Signal: Downtrend stack — Trades -2.3% vs the 50-day and -2.4% vs the 200-day average, 16.4% below the 52-week high and +28.5% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Titan Cement International SA trades 2.3% below its 50-day and 2.4% below its 200-day moving average. (as of 2026-11-02)

Titan Cement International makes and sells cement, ready-mix concrete, aggregates such as sand and crushed stone, and related building products across Europe, the Balkans, Egypt, Türkiye and the Americas. It also manages construction and hazardous waste streams and rents out equipment and machinery.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TITC.BR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	47.10	48.62	47.06	48.18	+2.29%	11,519
2026-10-30	47.22	47.74	47.04	47.10	-1.17%	6,682
2026-10-29	47.30	48.20	47.10	47.66	+0.80%	14,039
2026-10-28	47.82	47.84	46.98	47.28	-1.13%	3,231
2026-10-27	47.30	48.18	47.02	47.82	+1.31%	7,457
2026-10-26	47.02	48.00	47.00	47.20	+0.85%	7,495
2026-10-23	47.10	47.42	46.24	46.80	+0.00%	6,238
2026-10-22	47.26	47.26	46.50	46.80	-0.76%	8,944
2026-10-21	47.20	47.36	46.82	47.16	-0.08%	7,922
2026-10-20	47.00	47.54	46.56	47.20	+0.17%	10,084
2026-10-19	47.22	47.46	46.32	47.12	-1.79%	18,902
2026-10-16	47.40	48.30	47.18	47.98	+1.22%	10,772
2026-10-15	47.30	47.40	46.68	47.40	+0.81%	7,648
2026-10-14	47.52	47.66	47.02	47.02	-0.68%	8,144
2026-10-13	47.18	47.86	47.14	47.34	+0.34%	18,565
2026-10-12	47.00	47.30	46.60	47.18	+1.03%	8,583
2026-10-09	46.76	47.50	46.64	46.70	+0.34%	7,688
2026-10-08	46.86	47.32	46.16	46.54	-1.48%	12,466
2026-10-07	48.80	48.80	47.24	47.24	-2.64%	4,980
2026-10-06	48.00	48.60	47.88	48.52	+1.72%	4,063
2026-10-05	47.00	47.88	46.88	47.70	+1.06%	8,248
2026-10-02	47.80	48.26	46.90	47.20	-1.50%	14,987
2026-10-01	48.68	48.68	47.80	47.92	-1.56%	9,344
2026-09-30	48.82	49.90	48.56	48.68	-0.12%	4,583
2026-09-29	49.44	49.54	48.74	48.74	-1.54%	3,621
2026-09-28	48.72	49.80	48.72	49.50	+1.64%	3,950
2026-09-25	47.90	49.28	47.90	48.70	+1.67%	4,214
2026-09-24	49.68	49.70	47.90	47.90	-3.62%	6,726
2026-09-23	49.56	49.70	48.98	49.70	+0.28%	5,815
2026-09-22	49.50	49.90	49.38	49.56	-0.56%	5,065
2026-09-21	48.60	50.15	48.60	49.84	+3.19%	9,205
2026-09-18	49.50	50.25	48.04	48.30	-2.74%	15,164
2026-09-17	49.42	50.25	49.24	49.66	+0.49%	7,335
2026-09-16	49.32	49.80	49.20	49.42	+0.37%	5,661
2026-09-15	50.10	50.35	49.24	49.24	-1.72%	9,111
2026-09-14	51.00	51.35	50.05	50.10	-1.96%	6,368
2026-09-11	51.40	51.85	51.10	51.10	-0.58%	2,960
2026-09-10	51.85	52.20	51.40	51.40	-0.68%	13,312
2026-09-09	52.80	52.85	51.65	51.75	-1.52%	11,432
2026-09-08	53.25	53.80	52.50	52.55	-1.41%	5,582
2026-09-07	54.35	54.45	53.30	53.30	-1.57%	3,982
2026-09-04	54.30	54.80	53.85	54.15	+1.03%	11,057
2026-09-03	52.70	53.95	52.60	53.60	+2.39%	5,957
2026-09-02	52.50	52.85	52.05	52.35	-0.38%	5,984
2026-09-01	54.45	54.50	52.50	52.55	-2.14%	11,039
2026-08-31	53.65	54.25	53.55	53.70	+0.19%	3,794
2026-08-28	53.20	54.15	53.15	53.60	+1.71%	4,951
2026-08-27	52.80	53.15	52.55	52.70	-0.57%	4,084
2026-08-26	51.30	53.45	51.30	53.00	+3.62%	7,690
2026-08-25	51.15	51.75	50.75	51.15	+1.39%	5,140
2026-08-24	51.45	51.50	50.45	50.45	-0.88%	3,681
2026-08-21	50.10	51.25	50.10	50.90	+1.39%	5,652
2026-08-20	50.05	50.45	49.84	50.20	+0.76%	5,388
2026-08-19	50.25	50.70	49.82	49.82	-1.15%	5,619
2026-08-18	51.00	51.60	50.40	50.40	-1.37%	7,628
2026-08-17	51.25	52.00	51.05	51.10	+0.10%	3,823
2026-08-14	51.65	52.05	51.05	51.05	-0.68%	5,097
2026-08-13	51.05	52.10	50.90	51.40	+0.78%	7,310
2026-08-12	51.50	51.80	51.00	51.00	-0.49%	4,495
2026-08-11	51.45	52.10	51.10	51.25	-0.29%	4,225
2026-08-10	51.30	52.45	51.30	51.40	+0.29%	3,627
2026-08-07	52.80	53.40	51.25	51.25	-3.30%	4,163
2026-08-06	52.70	53.40	52.40	53.00	+0.38%	4,482
2026-08-05	54.10	54.30	52.40	52.80	-2.22%	4,350
2026-08-04	53.20	54.00	52.55	54.00	+2.08%	8,523
2026-08-03	52.20	53.20	52.20	52.90	+1.44%	6,966
2026-07-31	51.40	52.55	51.05	52.15	+2.76%	27,846
2026-07-30	51.50	53.25	50.60	50.75	-1.74%	21,458
2026-07-29	52.10	52.45	51.25	51.65	-0.29%	6,642
2026-07-28	51.50	52.85	51.50	51.80	+0.58%	4,450
2026-07-27	51.30	52.60	51.30	51.50	+2.08%	8,420
2026-07-24	49.74	51.30	49.74	50.45	+2.50%	6,720
2026-07-23	50.80	51.20	49.22	49.22	-2.92%	7,490
2026-07-22	49.14	51.50	48.60	50.70	+3.89%	8,497
2026-07-21	48.16	49.08	48.16	48.80	+1.33%	5,104
2026-07-20	49.00	49.44	48.16	48.16	-2.31%	6,068
2026-07-17	50.00	50.00	49.00	49.30	-1.08%	3,969
2026-07-16	49.98	49.98	49.20	49.84	+0.28%	4,670
2026-07-15	50.40	50.40	49.42	49.70	-1.09%	5,117
2026-07-14	50.25	50.65	49.68	50.25	+0.10%	7,207
2026-07-13	49.98	50.75	49.94	50.20	-0.69%	5,324
2026-07-10	50.00	50.80	50.00	50.55	+0.90%	6,957
2026-07-09	50.00	50.80	49.66	50.10	+1.29%	7,573
2026-07-08	51.00	51.00	49.44	49.46	-3.21%	9,879
2026-07-07	51.85	52.05	50.55	51.10	-1.73%	31,349
2026-07-06	52.00	52.60	51.50	52.00	+0.00%	3,875
2026-07-03	51.80	52.20	51.65	52.00	+0.68%	3,651
2026-07-02	50.70	51.65	50.70	51.65	+2.38%	4,890
2026-07-01	51.20	51.20	50.40	50.45	-2.70%	7,313
2026-06-30	51.20	52.35	51.20	51.85	+1.27%	7,598
2026-06-29	52.50	52.50	51.10	51.20	-2.48%	5,916
2026-06-26	53.05	53.20	51.95	52.50	-1.50%	9,491
2026-06-25	53.35	53.80	53.15	53.30	-0.65%	11,692
2026-06-24	53.20	53.65	52.60	53.65	+1.13%	8,979
2026-06-23	53.40	53.40	52.25	53.05	-1.21%	7,926
2026-06-22	53.60	53.90	52.55	53.70	+0.28%	9,205
2026-06-19	53.50	54.05	52.85	53.55	-1.38%	16,140
2026-06-18	53.55	54.30	52.90	54.30	+1.50%	16,325
2026-06-17	52.60	53.95	52.60	53.50	+1.23%	8,477
2026-06-16	53.90	54.35	52.85	52.85	-0.84%	5,461
2026-06-15	53.20	54.50	53.15	53.30	+2.30%	9,655
2026-06-12	51.20	53.00	51.20	52.10	+3.17%	19,323
2026-06-11	48.00	50.55	47.80	50.50	+4.86%	14,666
2026-06-10	48.40	49.04	48.00	48.16	+0.12%	8,903
2026-06-09	48.84	49.96	48.10	48.10	-1.43%	10,620
2026-06-08	48.60	49.00	48.00	48.80	-1.21%	8,738
2026-06-05	48.80	49.94	48.60	49.40	+0.82%	11,161
2026-06-04	50.40	50.40	48.84	49.00	-2.10%	3,983
2026-06-03	49.60	50.25	49.06	50.05	+0.26%	8,138
2026-06-02	50.30	50.95	49.60	49.92	+0.04%	9,305
2026-06-01	51.15	51.40	49.50	49.90	-2.82%	11,457
2026-05-29	49.70	51.35	49.70	51.35	+3.70%	24,218
2026-05-28	49.34	50.20	48.94	49.52	-0.36%	13,549
2026-05-27	48.30	49.70	48.30	49.70	+2.90%	8,969
2026-05-26	49.88	49.88	48.04	48.30	-0.21%	5,445
2026-05-25	48.02	48.98	48.00	48.40	+1.13%	10,491
2026-05-22	47.40	47.86	47.26	47.86	+1.27%	9,824
2026-05-21	47.90	47.90	46.96	47.26	-0.42%	9,235
2026-05-20	46.00	47.94	46.00	47.46	+3.53%	7,662
2026-05-19	47.54	47.74	45.82	45.84	-3.90%	7,462
2026-05-18	47.00	47.70	46.66	47.70	+0.89%	15,727
2026-05-15	48.52	48.52	47.28	47.28	-3.47%	10,099
2026-05-14	48.64	48.98	48.40	48.98	+1.58%	10,056
2026-05-13	48.20	49.14	48.12	48.22	+0.00%	11,510
2026-05-12	50.30	50.30	47.94	48.22	-4.42%	18,162
2026-05-11	50.15	50.45	49.48	50.45	+0.60%	12,723
2026-05-08	49.18	50.80	48.90	50.15	+0.54%	19,483
2026-05-07	49.80	52.05	49.70	49.88	+0.97%	27,226
2026-05-06	46.00	49.96	46.00	49.40	+8.10%	26,647
2026-05-05	45.30	45.98	44.90	45.70	+0.13%	9,546
2026-05-04	45.96	46.24	45.50	45.64	-1.04%	8,523
2026-04-30	45.50	46.48	45.30	46.12	+0.48%	7,877
2026-04-29	45.42	46.24	45.20	45.90	-0.04%	9,543
2026-04-28	46.30	46.44	45.28	45.92	-0.91%	5,313
2026-04-27	46.20	46.66	45.84	46.34	+0.30%	7,415
2026-04-24	46.74	46.78	46.08	46.20	-0.77%	7,587
2026-04-23	46.18	46.92	45.90	46.56	+0.30%	6,926
2026-04-22	46.90	46.90	46.00	46.42	-0.68%	7,942
2026-04-21	47.36	47.56	46.00	46.74	-1.72%	15,029
2026-04-20	48.00	48.00	46.56	47.56	-2.22%	13,923
2026-04-17	47.80	49.00	47.06	48.64	+1.12%	26,069
2026-04-16	48.10	48.42	47.36	48.10	-0.46%	8,020
2026-04-15	48.82	49.28	47.86	48.32	-1.75%	7,297
2026-04-14	49.00	50.00	48.38	49.18	+1.99%	11,865
2026-04-13	48.70	48.90	48.18	48.22	-2.11%	5,484
2026-04-10	48.50	49.92	48.12	49.26	+1.23%	9,740
2026-04-09	48.90	49.10	47.94	48.66	-0.82%	15,881
2026-04-08	48.36	49.58	47.64	49.06	+6.84%	13,680
2026-04-07	45.00	47.38	44.36	45.92	-3.02%	34,793
2026-04-02	46.30	47.35	46.10	47.35	+0.85%	22,450
2026-04-01	46.10	47.70	45.60	46.95	+4.45%	29,722
2026-03-31	43.70	44.95	43.50	44.95	+3.57%	14,600
2026-03-30	42.95	43.80	42.40	43.40	+0.12%	18,729
2026-03-27	45.60	45.60	43.00	43.35	-4.41%	7,439
2026-03-26	45.70	45.70	44.85	45.35	-1.41%	6,053
2026-03-25	45.85	46.65	45.50	46.00	+0.88%	7,165
2026-03-24	45.60	45.75	44.45	45.60	+0.55%	12,300
2026-03-23	43.15	45.80	42.10	45.35	+1.57%	20,954
2026-03-20	44.00	45.15	44.00	44.65	+1.36%	39,112
2026-03-19	44.90	44.90	43.15	44.05	-2.97%	12,371
2026-03-18	45.40	46.40	44.90	45.40	+0.89%	14,115
2026-03-17	43.85	45.40	43.40	45.00	+2.51%	17,160
2026-03-16	44.00	44.50	43.00	43.90	-0.90%	12,050
2026-03-13	45.35	45.35	44.05	44.30	-2.74%	15,975
2026-03-12	45.90	45.90	45.00	45.55	-1.41%	13,901
2026-03-11	46.20	46.35	45.55	46.20	-0.96%	10,882
2026-03-10	46.30	47.30	46.25	46.65	+1.97%	8,439
2026-03-09	45.90	46.05	43.60	45.75	-2.87%	37,700
2026-03-06	48.80	48.90	46.30	47.10	-2.99%	17,808
2026-03-05	49.00	49.95	48.05	48.55	-1.22%	12,635
2026-03-04	49.00	49.80	48.70	49.15	+0.20%	11,067
2026-03-03	51.50	51.50	48.25	49.05	-5.49%	19,693
2026-03-02	52.20	52.60	50.30	51.90	-2.63%	14,873
2026-02-27	52.90	53.90	52.70	53.30	+0.76%	9,713
2026-02-26	54.10	54.70	52.80	52.90	-0.94%	9,960
2026-02-25	53.80	54.10	53.10	53.40	-0.19%	5,925
2026-02-24	52.60	54.30	52.40	53.50	+1.71%	10,718
2026-02-23	53.10	53.40	52.40	52.60	-0.19%	3,246
2026-02-20	52.70	53.40	52.10	52.70	-0.38%	8,461
2026-02-19	53.00	53.40	52.10	52.90	-0.75%	13,148
2026-02-18	53.70	53.90	52.90	53.30	-0.74%	7,535
2026-02-17	54.40	54.80	52.60	53.70	-1.65%	9,006
2026-02-16	53.50	55.20	53.50	54.60	+3.02%	10,948
2026-02-13	56.00	56.50	52.70	53.00	-5.36%	21,446
2026-02-12	56.40	58.00	56.00	56.00	-0.71%	17,616
2026-02-11	56.00	57.00	55.40	56.40	+1.26%	10,233
2026-02-10	56.20	56.20	55.50	55.70	-0.18%	7,783
2026-02-09	54.70	56.10	54.70	55.80	+2.20%	9,209
2026-02-06	54.30	55.30	54.30	54.60	+0.55%	5,351
2026-02-05	54.20	54.90	53.60	54.30	+0.00%	13,061
2026-02-04	57.30	57.30	53.90	54.30	-5.57%	14,548
2026-02-03	56.70	57.50	56.40	57.50	+1.95%	9,417
2026-02-02	56.70	57.00	55.80	56.40	-1.05%	14,593
2026-01-30	58.10	58.80	56.70	57.00	-1.72%	12,551
2026-01-29	58.30	58.90	57.90	58.00	-0.85%	22,030
2026-01-28	57.20	58.50	56.90	58.50	+2.81%	25,048
2026-01-27	56.70	57.80	56.40	56.90	+0.89%	17,094
2026-01-26	54.80	56.90	54.80	56.40	+3.11%	9,727
2026-01-23	55.80	55.80	54.70	54.70	-1.26%	4,192
2026-01-22	54.00	55.60	54.00	55.40	+2.59%	14,659
2026-01-21	54.00	54.60	53.50	54.00	+0.00%	5,489
2026-01-20	54.20	54.20	53.70	54.00	-1.46%	13,000
2026-01-19	54.00	54.80	53.80	54.80	+0.37%	5,656
2026-01-16	55.30	55.30	53.80	54.60	-1.27%	11,411
2026-01-15	55.00	55.40	54.50	55.30	+0.73%	13,396
2026-01-14	55.30	55.80	54.60	54.90	-0.36%	5,898
2026-01-13	54.40	55.40	53.90	55.10	+1.29%	14,446
2026-01-12	54.20	54.70	53.80	54.40	+0.37%	11,883
2026-01-09	53.80	55.00	53.50	54.20	+0.74%	6,846
2026-01-08	53.00	53.80	52.80	53.80	+0.94%	18,739
2026-01-07	52.60	54.10	52.60	53.30	+1.14%	9,706
2026-01-06	53.60	53.60	52.30	52.70	-1.31%	9,060
2026-01-05	53.90	53.90	52.70	53.40	+0.19%	10,438
2026-01-02	52.60	53.80	52.40	53.30	+1.14%	23,734
2025-12-31	52.80	53.50	52.70	52.70	-0.19%	7,353
2025-12-30	51.70	53.30	51.70	52.80	+2.13%	33,147
2025-12-29	50.20	52.30	50.00	51.70	+3.61%	21,446
2025-12-24	50.50	50.50	49.90	49.90	-1.19%	7,544
2025-12-23	50.70	51.00	50.00	50.50	-0.39%	11,435
2025-12-22	49.30	50.90	49.20	50.70	+3.58%	17,750
2025-12-19	48.60	49.75	48.60	48.95	+0.62%	63,098
2025-12-18	47.50	49.20	47.50	48.65	+2.85%	57,298
2025-12-17	47.10	48.55	46.90	47.30	+0.32%	18,601
2025-12-16	46.40	47.45	46.20	47.15	+1.18%	12,316
2025-12-15	45.80	46.70	45.60	46.60	+2.53%	7,614
2025-12-12	45.60	46.20	45.45	45.45	-0.87%	7,875
2025-12-11	44.45	46.00	44.40	45.85	+3.85%	22,369
2025-12-10	44.75	44.95	43.90	44.15	-1.23%	11,169
2025-12-09	45.30	45.40	44.65	44.70	-1.32%	3,383
2025-12-08	44.30	45.50	43.90	45.30	+1.80%	10,687
2025-12-05	45.00	45.45	44.30	44.50	-0.89%	8,216
2025-12-04	45.00	45.35	44.65	44.90	-0.22%	2,928
2025-12-03	45.40	45.55	44.95	45.00	-1.21%	4,828
2025-12-02	45.30	45.75	44.90	45.55	+1.00%	5,743
2025-12-01	45.65	45.85	44.60	45.10	-1.31%	9,958
2025-11-28	45.65	46.20	45.55	45.70	+0.22%	9,914
2025-11-27	45.35	45.80	45.20	45.60	+0.88%	9,332
2025-11-26	45.50	45.60	44.80	45.20	-0.33%	7,598
2025-11-25	44.60	45.55	44.20	45.35	+2.37%	10,300
2025-11-24	43.40	44.80	43.40	44.30	+2.43%	8,170
2025-11-21	43.00	43.50	42.45	43.25	+0.00%	7,881
2025-11-20	43.70	43.90	43.00	43.25	-0.35%	6,467
2025-11-19	43.00	43.60	42.50	43.40	+1.05%	16,285
2025-11-18	43.60	43.60	42.65	42.95	-2.61%	8,769
2025-11-17	44.40	44.70	43.50	44.10	+0.11%	28,291
2025-11-14	43.00	44.05	42.40	44.05	+2.32%	11,909
2025-11-13	42.25	43.40	42.25	43.05	+1.89%	9,541
2025-11-12	42.15	42.55	42.15	42.25	+0.48%	6,354
2025-11-11	40.25	42.20	40.25	42.05	+3.96%	11,716
2025-11-10	40.55	40.80	40.00	40.45	+1.51%	5,095

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+17.63%). Worst month: Sep (-6.85%). Based on 2 years of daily data (2025–2026).

Jan+11.53%
Feb-6.80%
Mar-4.26%
Apr-2.89%
May+6.07%
Jun+1.05%
Jul-1.46%
Aug+2.36%
Sep-6.85%
Oct+5.10%
Nov+17.63%
Dec+16.85%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Titan Cement International SA's (TITC.BR) latest close?

48.18 on 2026-11-02, from the Closelook data lake's daily price record.

What is TITC.BR's 52-week high and low?

58.90 high and 38.10 low over the trailing 52 weeks, as of 2026-11-02.

What is Titan Cement International SA's strongest and weakest month historically?

Historically, TITC.BR's strongest calendar month has been Nov (average +17.63%) and its weakest Sep (average -6.85%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Titan Cement International SA's Closelooknet score?

59 out of 100 (momentum 42 · quality 53 · valuation 72), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TITC.BR?

Downtrend stack: Trades -2.3% vs the 50-day and -2.4% vs the 200-day average, 16.4% below the 52-week high and +28.5% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is TITC.BR above its 50-day and 200-day moving averages?

Titan Cement International SA trades 2.3% below its 50-day and 2.4% below its 200-day moving average (1.8% above its 20-day). As of 2026-11-02.